시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF · SIXP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF · SIXP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,765 | ₩46,799 | ₩46,745 | ₩46,799 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,698 | ₩46,698 | ₩46,631 | ₩46,645 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,792 | ₩46,792 | ₩46,747 | ₩46,747 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,779 | ₩46,832 | ₩46,779 | ₩46,800 | +0.05% | 4천 |
| 2026.10.05 | ₩46,591 | ₩46,645 | ₩46,578 | ₩46,633 | +0.09% | 2천 |
| 2026.10.02 | ₩46,430 | ₩46,537 | ₩46,417 | ₩46,537 | +0.23% | 7.2천 |
| 2026.10.01 | ₩46,162 | ₩46,403 | ₩46,162 | ₩46,333 | +0.37% | 1만 |
| 2026.09.30 | ₩46,484 | ₩46,497 | ₩46,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,299 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,363 | ₩46,363 | ₩46,323 | ₩46,323 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,376 | ₩46,443 | ₩46,282 | ₩46,336 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,336 | ₩46,516 | ₩46,336 | ₩46,516 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,336 | ₩46,430 | ₩46,289 | ₩46,430 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,537 | ₩46,537 | ₩46,390 | ₩46,423 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,578 | ₩46,578 | ₩46,524 | ₩46,539 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,430 | ₩46,578 | ₩46,417 | ₩46,544 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩46,189 | ₩46,189 | ₩46,108 | ₩46,189 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩46,148 | ₩46,168 | ₩46,088 | ₩46,168 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩46,028 | ₩46,108 | ₩45,799 | ₩45,873 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩46,068 | ₩46,068 | ₩45,934 | ₩45,987 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩46,068 | ₩46,189 | ₩46,054 | ₩46,135 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩46,095 | ₩46,282 | ₩46,095 | ₩46,209 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩46,001 | ₩46,054 | ₩45,947 | ₩45,974 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩46,175 | ₩46,175 | ₩46,108 | ₩46,108 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,913 | ₩46,913 | ₩46,162 | ₩46,162 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,363 | ₩46,363 | ₩46,296 | ₩46,296 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,309 | ₩46,430 | ₩46,309 | ₩46,423 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩46,088 | ₩46,242 | ₩46,088 | ₩46,189 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,525 | ₩46,175 | ₩44,525 | ₩46,041 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,256 | ₩46,269 | ₩46,175 | ₩46,222 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,256 | ₩46,256 | ₩46,209 | ₩46,209 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩46,195 | ₩46,195 | ₩46,195 | ₩46,195 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,242 | ₩46,242 | ₩46,135 | ₩46,182 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,323 | ₩46,323 | ₩46,135 | ₩46,135 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩46,108 | ₩46,162 | ₩46,108 | ₩46,162 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩46,108 | ₩46,155 | ₩46,108 | ₩46,155 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩46,162 | ₩46,162 | ₩46,115 | ₩46,115 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩46,095 | ₩46,135 | ₩46,095 | ₩46,135 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩46,068 | ₩46,108 | ₩46,068 | ₩46,108 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩46,175 | ₩46,175 | ₩46,121 | ₩46,121 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩46,121 | ₩46,121 | ₩46,121 | ₩46,121 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,068 | ₩46,162 | ₩46,068 | ₩46,115 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,014 | ₩46,054 | ₩46,014 | ₩46,054 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩46,001 | ₩46,048 | ₩46,001 | ₩46,048 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,014 | ₩46,014 | ₩45,967 | ₩45,967 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,954 | ₩45,954 | ₩45,954 | ₩45,954 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,759 | ₩45,860 | ₩45,759 | ₩45,860 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,685 | ₩45,685 | ₩45,685 | ₩45,685 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,424 | ₩45,526 | ₩45,424 | ₩45,526 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,471 | ₩45,471 | ₩45,471 | ₩45,471 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,404 | ₩45,404 | ₩45,404 | ₩45,404 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,317 | ₩45,363 | ₩45,317 | ₩45,363 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,551 | ₩45,551 | ₩45,538 | ₩45,538 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,451 | ₩45,518 | ₩45,451 | ₩45,518 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,457 | ₩45,518 | ₩45,405 | ₩45,405 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,397 | ₩45,404 | ₩45,397 | ₩45,404 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,467 | ₩45,524 | ₩45,467 | ₩45,524 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,545 | ₩45,578 | ₩45,545 | ₩45,578 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,518 | ₩45,518 | ₩45,511 | ₩45,511 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,504 | ₩45,545 | ₩45,504 | ₩45,545 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,518 | ₩45,518 | ₩45,471 | ₩45,471 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,330 | ₩45,350 | ₩45,330 | ₩45,350 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,397 | ₩45,397 | ₩45,370 | ₩45,370 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,330 | ₩45,330 | ₩45,169 | ₩45,286 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,223 | ₩45,276 | ₩45,223 | ₩45,276 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩45,135 | ₩45,137 | ₩45,135 | ₩45,137 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,981 | ₩45,001 | ₩44,965 | ₩44,965 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,941 | ₩44,941 | ₩44,941 | ₩44,941 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,941 | ₩44,941 | ₩44,928 | ₩44,928 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,860 | ₩44,987 | ₩44,860 | ₩44,987 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩45,162 | ₩45,169 | ₩45,115 | ₩45,169 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩45,129 | ₩45,181 | ₩45,088 | ₩45,181 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,156 | ₩45,196 | ₩44,984 | ₩44,984 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,209 | ₩45,276 | ₩45,182 | ₩45,209 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,211 | ₩45,276 | ₩45,209 | ₩45,236 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,659 | ₩44,874 | ₩44,659 | ₩44,874 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,626 | ₩44,626 | ₩44,618 | ₩44,618 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,807 | ₩44,831 | ₩44,673 | ₩44,831 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩45,008 | ₩45,008 | ₩44,860 | ₩44,907 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩45,008 | ₩45,008 | ₩44,860 | ₩44,860 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩45,115 | ₩45,156 | ₩45,115 | ₩45,156 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩45,115 | ₩45,122 | ₩45,090 | ₩45,122 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩45,182 | ₩45,182 | ₩45,169 | ₩45,169 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,875 | ₩45,169 | ₩42,875 | ₩45,169 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩45,115 | ₩45,135 | ₩45,102 | ₩45,135 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩45,062 | ₩45,088 | ₩45,062 | ₩45,088 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,885 | ₩44,894 | ₩44,885 | ₩44,894 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,726 | ₩44,820 | ₩44,726 | ₩44,820 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,686 | ₩44,792 | ₩44,686 | ₩44,792 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,721 | ₩44,721 | ₩44,721 | ₩44,721 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,659 | ₩44,740 | ₩44,659 | ₩44,690 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,713 | ₩44,827 | ₩44,713 | ₩44,827 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,632 | ₩44,713 | ₩44,632 | ₩44,706 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,498 | ₩44,652 | ₩44,498 | ₩44,652 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,646 | ₩44,659 | ₩44,646 | ₩44,651 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,592 | ₩44,639 | ₩44,592 | ₩44,639 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,599 | ₩44,599 | ₩44,471 | ₩44,532 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,518 | ₩44,565 | ₩44,498 | ₩44,565 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,203 | ₩44,391 | ₩44,203 | ₩44,384 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,337 | ₩44,351 | ₩44,192 | ₩44,243 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,324 | ₩44,329 | ₩44,324 | ₩44,329 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩44,149 | ₩44,277 | ₩44,136 | ₩44,277 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩44,029 | ₩44,042 | ₩43,962 | ₩44,042 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩44,002 | ₩44,062 | ₩44,002 | ₩44,062 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩44,076 | ₩44,351 | ₩44,076 | ₩44,351 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,963 | ₩44,102 | ₩43,963 | ₩44,082 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,841 | ₩43,924 | ₩43,841 | ₩43,924 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,936 | ₩44,017 | ₩43,935 | ₩44,017 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,980 | ₩43,980 | ₩43,795 | ₩43,795 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,868 | ₩43,915 | ₩43,854 | ₩43,915 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,854 | ₩44,056 | ₩43,854 | ₩43,975 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,707 | ₩43,747 | ₩43,653 | ₩43,727 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,586 | ₩43,700 | ₩43,586 | ₩43,700 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,465 | ₩43,559 | ₩43,438 | ₩43,559 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩43,049 | ₩43,298 | ₩43,036 | ₩43,298 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩43,103 | ₩43,184 | ₩43,023 | ₩43,083 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,868 | ₩43,092 | ₩42,848 | ₩43,083 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,888 | ₩42,922 | ₩42,835 | ₩42,900 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,976 | ₩42,244 | ₩41,976 | ₩42,244 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,244 | ₩42,287 | ₩42,204 | ₩42,287 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,694 | ₩42,176 | ₩41,668 | ₩42,176 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩42,124 | ₩42,325 | ₩42,124 | ₩42,325 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,641 | ₩41,939 | ₩41,507 | ₩41,939 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,213 | ₩41,292 | ₩41,185 | ₩41,225 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,507 | ₩41,507 | ₩41,292 | ₩41,297 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,721 | ₩41,721 | ₩41,708 | ₩41,708 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩42,157 | ₩42,218 | ₩42,157 | ₩42,159 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩42,030 | ₩42,097 | ₩41,996 | ₩41,996 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,352 | ₩42,352 | ₩42,083 | ₩42,126 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩42,097 | ₩42,097 | ₩41,786 | ₩41,786 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩42,057 | ₩42,271 | ₩42,003 | ₩42,191 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,373 | ₩42,373 | ₩42,228 | ₩42,228 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,674 | ₩42,674 | ₩42,580 | ₩42,580 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,499 | ₩42,499 | ₩42,483 | ₩42,483 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,533 | ₩42,533 | ₩42,200 | ₩42,200 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,593 | ₩42,593 | ₩42,344 | ₩42,344 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,701 | ₩42,706 | ₩42,701 | ₩42,706 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,694 | ₩42,895 | ₩42,694 | ₩42,714 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,218 | ₩42,714 | ₩42,218 | ₩42,714 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,620 | ₩42,620 | ₩42,446 | ₩42,507 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,862 | ₩42,888 | ₩42,674 | ₩42,858 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,862 | ₩43,096 | ₩42,862 | ₩43,023 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,566 | ₩42,914 | ₩42,473 | ₩42,848 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,848 | ₩43,143 | ₩42,808 | ₩43,076 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,976 | ₩42,985 | ₩42,835 | ₩42,985 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩43,009 | ₩43,116 | ₩42,996 | ₩43,116 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,969 | ₩43,157 | ₩42,969 | ₩43,157 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,727 | ₩42,938 | ₩42,727 | ₩42,938 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,808 | ₩42,808 | ₩42,621 | ₩42,621 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,894 | ₩42,909 | ₩42,781 | ₩42,909 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,593 | ₩42,727 | ₩42,593 | ₩42,697 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,719 | ₩42,848 | ₩42,719 | ₩42,812 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,459 | ₩42,727 | ₩42,338 | ₩42,627 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,687 | ₩42,714 | ₩42,561 | ₩42,561 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,929 | ₩42,929 | ₩42,544 | ₩42,544 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,915 | ₩42,915 | ₩42,848 | ₩42,882 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,875 | ₩42,875 | ₩42,863 | ₩42,863 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,942 | ₩42,942 | ₩42,898 | ₩42,898 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,687 | ₩42,813 | ₩42,687 | ₩42,813 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,358 | ₩42,438 | ₩42,271 | ₩42,337 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,608 | ₩42,608 | ₩42,604 | ₩42,604 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,835 | ₩42,868 | ₩42,835 | ₩42,854 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,701 | ₩42,741 | ₩42,687 | ₩42,721 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,533 | ₩42,770 | ₩42,499 | ₩42,770 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,741 | ₩42,799 | ₩42,727 | ₩42,799 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,727 | ₩42,808 | ₩42,727 | ₩42,788 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,634 | ₩42,768 | ₩42,634 | ₩42,718 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,670 | ₩42,674 | ₩42,621 | ₩42,639 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,564 | ₩42,674 | ₩42,526 | ₩42,632 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,459 | ₩42,607 | ₩42,177 | ₩42,518 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,325 | ₩42,325 | ₩42,218 | ₩42,255 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,634 | ₩42,701 | ₩42,620 | ₩42,667 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,660 | ₩42,687 | ₩42,634 | ₩42,634 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,493 | ₩42,579 | ₩42,486 | ₩42,579 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,593 | ₩42,646 | ₩42,593 | ₩42,646 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,526 | ₩42,680 | ₩42,526 | ₩42,680 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,607 | ₩42,714 | ₩42,607 | ₩42,714 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,526 | ₩42,566 | ₩42,486 | ₩42,566 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,553 | ₩42,596 | ₩42,499 | ₩42,529 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,513 | ₩42,593 | ₩42,513 | ₩42,572 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,462 | ₩42,478 | ₩42,434 | ₩42,466 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,391 | ₩42,391 | ₩42,353 | ₩42,353 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,411 | ₩42,411 | ₩42,332 | ₩42,332 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,439 | ₩42,499 | ₩42,419 | ₩42,438 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,405 | ₩42,448 | ₩42,379 | ₩42,448 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,446 | ₩42,499 | ₩42,446 | ₩42,464 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,392 | ₩42,447 | ₩42,392 | ₩42,447 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,312 | ₩42,446 | ₩42,271 | ₩42,393 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,285 | ₩42,404 | ₩42,244 | ₩42,371 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩42,124 | ₩42,204 | ₩42,124 | ₩42,204 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,949 | ₩42,083 | ₩41,949 | ₩41,976 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,957 | ₩41,957 | ₩41,815 | ₩41,815 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩42,003 | ₩42,097 | ₩41,916 | ₩42,097 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩42,070 | ₩42,151 | ₩42,043 | ₩42,090 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩42,043 | ₩42,137 | ₩42,043 | ₩42,137 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩42,097 | ₩42,244 | ₩42,097 | ₩42,191 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩42,003 | ₩42,191 | ₩41,923 | ₩42,191 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,842 | ₩42,057 | ₩41,842 | ₩42,016 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩42,057 | ₩42,083 | ₩42,030 | ₩42,083 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩42,030 | ₩42,097 | ₩42,030 | ₩42,081 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,995 | ₩42,042 | ₩41,949 | ₩42,042 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,896 | ₩41,996 | ₩41,896 | ₩41,990 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,936 | ₩41,963 | ₩41,896 | ₩41,956 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,842 | ₩43,016 | ₩41,842 | ₩41,923 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,896 | ₩41,920 | ₩41,869 | ₩41,920 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,882 | ₩41,882 | ₩41,815 | ₩41,876 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,480 | ₩41,708 | ₩41,480 | ₩41,708 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,453 | ₩41,571 | ₩41,440 | ₩41,571 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,540 | ₩41,540 | ₩41,051 | ₩41,198 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩41,096 | ₩41,131 | ₩41,028 | ₩41,028 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,405 | ₩41,405 | ₩41,198 | ₩41,372 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,279 | ₩41,372 | ₩41,265 | ₩41,265 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,558 | ₩41,558 | ₩41,340 | ₩41,426 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,440 | ₩41,627 | ₩41,440 | ₩41,520 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,762 | ₩41,762 | ₩41,505 | ₩41,505 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,819 | ₩41,829 | ₩41,775 | ₩41,829 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,735 | ₩41,802 | ₩41,735 | ₩41,802 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,747 | ₩41,760 | ₩41,721 | ₩41,760 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,279 | ₩41,461 | ₩41,279 | ₩41,461 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,507 | ₩41,574 | ₩41,426 | ₩41,426 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,694 | ₩41,733 | ₩41,627 | ₩41,630 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,641 | ₩41,641 | ₩41,533 | ₩41,578 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,748 | ₩41,788 | ₩41,652 | ₩41,713 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,776 | ₩41,776 | ₩41,641 | ₩41,735 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,802 | ₩41,815 | ₩41,614 | ₩41,630 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,790 | ₩41,896 | ₩41,708 | ₩41,739 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,842 | ₩41,909 | ₩41,762 | ₩41,762 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,748 | ₩41,855 | ₩41,735 | ₩41,775 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,658 | ₩41,721 | ₩41,614 | ₩41,653 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,440 | ₩41,574 | ₩41,426 | ₩41,477 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,466 | ₩41,560 | ₩41,339 | ₩41,434 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,426 | ₩41,601 | ₩41,414 | ₩41,527 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,440 | ₩41,520 | ₩41,440 | ₩41,500 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩41,177 | ₩41,279 | ₩41,092 | ₩41,245 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,359 | ₩41,359 | ₩41,024 | ₩41,095 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,309 | ₩41,425 | ₩41,118 | ₩41,222 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,983 | ₩41,319 | ₩40,935 | ₩41,147 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,198 | ₩41,283 | ₩41,155 | ₩41,221 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,480 | ₩41,493 | ₩40,943 | ₩40,943 | -1.29% | 2만 |
|---|